Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.45	23.27	22.30	23.15	107,539	+0.70(+3.14%)
Jul 28, 2022	22.40	22.54	21.78	22.45	186,571	+0.22(+1.01%)
Jul 27, 2022	21.90	22.42	21.50	22.22	155,930	+0.38(+1.74%)
Jul 26, 2022	21.48	21.91	21.15	21.84	78,161	+0.40(+1.87%)
Jul 25, 2022	21.18	21.73	21.18	21.44	67,084	+0.17(+0.78%)
Jul 22, 2022	22.02	22.02	21.04	21.27	79,350	-0.53(-2.42%)
Jul 21, 2022	21.67	21.83	21.23	21.80	58,990	+0.09(+0.40%)
Jul 20, 2022	21.43	22.06	21.28	21.71	126,558	+0.36(+1.69%)
Jul 19, 2022	20.90	21.54	20.90	21.35	94,719	+0.56(+2.67%)
Jul 18, 2022	21.40	21.49	20.58	20.80	83,940	-0.01(-0.05%)
Jul 15, 2022	20.05	20.88	19.63	20.81	208,078	+1.31(+6.70%)
Jul 14, 2022	19.64	19.72	18.96	19.50	171,366	-0.75(-3.71%)
Jul 13, 2022	20.15	20.71	19.89	20.25	87,272	-0.20(-0.95%)
Jul 12, 2022	20.10	20.85	20.10	20.45	128,687	+0.39(+1.95%)
Jul 11, 2022	21.94	21.97	19.88	20.06	185,059	-2.07(-9.35%)
Jul 08, 2022	21.75	22.20	21.41	22.12	513,843	+0.51(+2.35%)
Jul 07, 2022	20.44	21.62	20.44	21.62	258,335	+1.11(+5.42%)
Jul 06, 2022	20.13	20.87	19.73	20.50	1,444,016	+0.71(+3.60%)
Jul 05, 2022	19.35	19.81	18.52	19.79	278,257	+0.33(+1.70%)
Jul 01, 2022	19.27	19.70	19.07	19.46	180,552	+0.27(+1.42%)
Jun 30, 2022	18.35	19.21	18.06	19.19	224,707	+0.70(+3.80%)
Jun 29, 2022	19.30	19.32	18.29	18.49	294,448	-0.71(-3.71%)
Jun 28, 2022	19.51	19.55	18.80	19.20	393,652	-0.28(-1.45%)
Jun 27, 2022	19.88	19.98	19.15	19.48	458,244	+0.80(+4.28%)
Jun 24, 2022	18.47	19.57	18.47	18.68	1,570,151	+0.37(+2.02%)
Jun 23, 2022	18.70	19.14	18.16	18.31	205,583	-0.36(-1.93%)
Jun 22, 2022	18.38	18.98	18.26	18.67	263,728	+0.32(+1.75%)
Jun 21, 2022	18.74	18.89	18.13	18.35	286,098	-0.14(-0.74%)
Jun 17, 2022	18.13	18.91	17.88	18.49	412,785	+0.54(+2.99%)
Jun 16, 2022	18.07	18.35	17.31	17.95	358,413	-0.65(-3.51%)
Jun 15, 2022	17.65	18.79	17.30	18.60	419,001	+0.90(+5.07%)
Jun 14, 2022	19.05	19.36	17.30	17.70	667,751	-1.21(-6.40%)
Jun 13, 2022	20.48	20.48	17.97	18.91	1,454,051	-1.97(-9.43%)
Jun 10, 2022	22.01	22.06	20.38	20.88	3,287,083	-3.14(-13.07%)
Jun 09, 2022	22.80	24.47	22.80	24.03	503,967	+0.60(+2.58%)
Jun 08, 2022	25.17	25.26	22.26	23.42	612,612	-3.83(-14.07%)
Jun 07, 2022	27.13	27.67	25.59	27.25	314,463	+0.12(+0.43%)
Jun 06, 2022	26.84	27.79	26.47	27.14	211,386	+0.82(+3.11%)
Jun 03, 2022	25.80	27.03	25.78	26.32	140,172	+0.39(+1.50%)
Jun 02, 2022	25.49	26.13	25.01	25.93	158,320	+0.43(+1.68%)
Jun 01, 2022	24.27	25.64	24.27	25.50	145,197	+0.93(+3.77%)
May 31, 2022	26.58	26.85	24.05	24.57	308,945	-2.02(-7.59%)
May 27, 2022	25.50	27.17	25.44	26.59	192,216	+1.10(+4.32%)
May 26, 2022	26.19	26.63	25.20	25.49	144,263	-0.39(-1.51%)
May 25, 2022	23.98	26.12	23.90	25.88	214,663	+1.89(+7.89%)
May 24, 2022	24.03	24.22	23.71	23.99	97,809	-0.36(-1.48%)
May 23, 2022	23.80	24.41	23.20	24.35	129,678	+0.92(+3.91%)
May 20, 2022	24.16	24.16	23.26	23.43	105,517	-0.32(-1.36%)
May 19, 2022	23.38	23.86	22.94	23.75	88,466	+0.34(+1.46%)
May 18, 2022	23.35	23.66	23.00	23.41	77,728	-0.06(-0.25%)
May 17, 2022	23.66	23.87	23.21	23.47	86,367	+0.30(+1.31%)
May 16, 2022	23.48	23.54	22.76	23.17	75,498	-0.16(-0.67%)
May 13, 2022	23.90	24.44	23.08	23.32	214,323	+0.43(+1.87%)
May 12, 2022	22.48	23.88	22.19	22.89	126,743	+0.27(+1.21%)
May 11, 2022	24.15	24.15	22.57	22.62	99,074	-1.28(-5.35%)
May 10, 2022	23.35	24.21	23.27	23.90	78,636	+1.03(+4.52%)
May 09, 2022	24.35	25.01	22.52	22.86	112,239	-1.52(-6.24%)
May 06, 2022	24.88	24.89	24.06	24.39	94,072	-0.54(-2.15%)
May 05, 2022	25.05	25.60	24.17	24.92	85,764	-0.16(-0.62%)
May 04, 2022	25.67	25.67	24.20	25.08	57,365	-0.20(-0.81%)
May 03, 2022	25.23	26.09	24.73	25.28	102,026	+0.38(+1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: CDRE )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: CDRE )

Historical Prices

Sections

Services

Decatur Daily Democrat